Waters Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 323.95 | 336.00 | 323.95 | 336.00 | 336.00 | 16 |
| 2024-05-08 | 326.79 | 328.77 | 321.47 | 326.26 | 326.26 | 444 |
| 2024-05-07 | 326.68 | 326.68 | 316.26 | 321.72 | 321.72 | 501 |
| 2024-05-03 | 319.91 | 325.00 | 317.46 | 323.71 | 323.71 | 103 |
| 2024-05-02 | 314.18 | 315.07 | 310.32 | 311.71 | 311.71 | 809 |
| 2024-05-01 | 311.25 | 312.31 | 311.25 | 312.31 | 312.31 | 141 |
| 2024-04-29 | 311.54 | 314.05 | 311.54 | 313.98 | 313.98 | 67 |
| 2024-04-26 | 308.05 | 310.36 | 307.91 | 310.36 | 310.36 | 111 |
| 2024-04-25 | 303.53 | 305.97 | 303.49 | 305.79 | 305.79 | 1,136 |
| 2024-04-24 | 312.90 | 313.93 | 305.92 | 305.92 | 305.92 | 2,009 |
| 2024-04-23 | 314.23 | 314.80 | 308.88 | 314.57 | 314.57 | 470 |
| 2024-04-22 | 296.10 | 300.52 | 296.10 | 300.52 | 300.52 | 5,362 |
| 2024-04-19 | 295.66 | 298.04 | 294.33 | 298.04 | 298.04 | 40,215 |
| 2024-04-18 | 297.57 | 300.00 | 292.92 | 296.07 | 296.07 | 1,299 |
| 2024-04-17 | 311.68 | 312.07 | 302.89 | 307.40 | 307.40 | 218 |
| 2024-04-16 | 319.33 | 320.60 | 314.50 | 316.53 | 316.53 | 105 |
| 2024-04-15 | 322.22 | 325.52 | 319.93 | 319.93 | 319.93 | 611 |
| 2024-04-12 | 336.07 | 336.63 | 323.39 | 324.19 | 324.19 | 196 |
| 2024-04-11 | 339.58 | 341.04 | 337.88 | 341.04 | 341.04 | 109 |
| 2024-04-10 | 337.62 | 338.84 | 330.20 | 336.35 | 336.35 | 660 |
| 2024-04-09 | 345.66 | 346.09 | 342.28 | 344.00 | 344.00 | 381 |
| 2024-04-08 | 337.11 | 340.30 | 336.07 | 340.30 | 340.30 | 11 |
| 2024-04-05 | 335.84 | 338.94 | 335.84 | 337.43 | 337.43 | 628 |
| 2024-04-04 | 343.00 | 346.89 | 339.48 | 341.77 | 341.77 | 682 |
| 2024-04-03 | 340.89 | 341.37 | 340.14 | 341.36 | 341.36 | 355 |
| 2024-04-02 | 340.63 | 340.63 | 336.74 | 339.64 | 339.64 | 290 |
| 2024-03-28 | 342.92 | 345.56 | 342.26 | 345.05 | 345.05 | 234 |
| 2024-03-27 | 339.95 | 342.57 | 337.41 | 342.01 | 342.01 | 281 |
| 2024-03-26 | 344.20 | 344.20 | 339.61 | 339.88 | 339.88 | 249 |
| 2024-03-25 | 348.89 | 349.60 | 342.10 | 342.15 | 342.15 | 264 |
| 2024-03-22 | 351.03 | 351.04 | 343.02 | 343.13 | 343.13 | 119 |
| 2024-03-21 | 346.85 | 355.35 | 346.85 | 353.52 | 353.52 | 869 |
| 2024-03-20 | 348.48 | 348.48 | 344.63 | 344.63 | 344.63 | 638 |
| 2024-03-19 | 352.58 | 352.58 | 344.71 | 346.88 | 346.88 | 104 |
| 2024-03-18 | 350.37 | 355.03 | 348.72 | 351.06 | 351.06 | 1,341 |
| 2024-03-15 | 339.95 | 354.00 | 339.95 | 354.00 | 354.00 | 221 |
| 2024-03-14 | 352.65 | 352.65 | 344.61 | 344.90 | 344.90 | 411 |
| 2024-03-13 | 354.40 | 356.58 | 352.29 | 352.29 | 352.29 | 109 |
| 2024-03-12 | 349.49 | 355.24 | 349.49 | 351.33 | 351.33 | 47 |
| 2024-03-11 | 352.81 | 355.46 | 351.30 | 353.01 | 353.01 | 249 |
| 2024-03-08 | 361.41 | 364.14 | 359.35 | 362.31 | 362.31 | 239 |
| 2024-03-07 | 352.85 | 360.00 | 351.55 | 358.82 | 358.82 | 154 |
| 2024-03-06 | 343.97 | 349.84 | 343.41 | 348.49 | 348.49 | 202 |
| 2024-03-05 | 346.21 | 346.85 | 343.58 | 344.08 | 344.08 | 244 |
| 2024-03-04 | 348.54 | 351.25 | 345.43 | 347.94 | 347.94 | 153 |
| 2024-03-01 | 335.20 | 344.25 | 331.64 | 343.00 | 343.00 | 88 |
| 2024-02-29 | 338.46 | 340.29 | 334.99 | 338.18 | 338.18 | 31,269 |
| 2024-02-28 | 332.93 | 342.97 | 331.59 | 340.42 | 340.42 | 164 |
| 2024-02-27 | 330.79 | 330.79 | 326.69 | 328.18 | 328.18 | 10,205 |
| 2024-02-26 | 328.55 | 333.70 | 328.23 | 329.55 | 329.55 | 57 |
| 2024-02-23 | 330.75 | 332.79 | 330.75 | 331.73 | 331.73 | 67 |
| 2024-02-22 | 325.75 | 329.26 | 325.67 | 329.26 | 329.26 | 132 |
| 2024-02-21 | 322.96 | 327.27 | 321.71 | 327.27 | 327.27 | 387 |
| 2024-02-20 | 323.00 | 324.93 | 321.02 | 324.43 | 324.43 | 997 |
| 2024-02-16 | 322.33 | 332.47 | 319.49 | 328.28 | 328.28 | 204 |
| 2024-02-15 | 317.86 | 323.30 | 316.70 | 321.92 | 321.92 | 102 |
| 2024-02-14 | 313.08 | 314.71 | 312.23 | 312.54 | 312.54 | 110 |
| 2024-02-13 | 314.13 | 316.78 | 310.22 | 310.22 | 310.22 | 101 |
| 2024-02-12 | 319.96 | 323.03 | 319.96 | 321.05 | 321.05 | 32 |
| 2024-02-09 | 326.74 | 327.63 | 324.59 | 324.59 | 324.59 | 342 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.